[7278]エクセディ:【クラッチ】アイシン系自動車用トルクコンバーター主力
Yahoo! 【プライム/17輸送用機器】 売上高:3095640 当期純利益:127440 総資産:3039120 時価:2871億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260305 | 6,020 | 6,020 | 5,880 | 5,880 | 152,800 | -95,600 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260216 | 6,060 | 6,080 | 6,000 | 6,010 | 138,900 | -54,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260203 | 5,690 | 5,720 | 5,650 | 5,700 | 109,800 | -52,900 | 101% | ▲ | 8282 | 0 | 7 | 96% | 1% |
| 20260227 | 6,080 | 6,200 | 6,070 | 6,200 | 112,700 | -42,500 | 102% | ▲ | 2582 | 0 | 0 | 100% | 10% |
| 20260219 | 6,110 | 6,170 | 6,080 | 6,130 | 79,300 | -30,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260218 | 6,000 | 6,110 | 6,000 | 6,100 | 110,100 | -27,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20260212 | 5,980 | 6,010 | 5,940 | 6,010 | 173,500 | -20,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260306 | 5,860 | 5,920 | 5,770 | 5,910 | 133,500 | -19,300 | 101% | ▲▲ | 8882 | 0 | 0 | 95% | 3% |
| 20260225 | 6,080 | 6,180 | 6,070 | 6,150 | 125,400 | -14,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260204 | 5,720 | 5,810 | 5,720 | 5,760 | 102,800 | -7,000 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20260217 | 6,010 | 6,030 | 5,950 | 6,010 | 137,100 | -1,800 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20260210 | 5,810 | 5,950 | 5,810 | 5,950 | 193,600 | 2,000 | 102% | ▲▲▲ | 1171 | 0 | 7 | 100% | 5% |
| 20260205 | 5,770 | 5,820 | 5,750 | 5,760 | 111,600 | 8,800 | 100% | -- | 1114 | 0 | 9 | 97% | 2% |
| 20260224 | 6,050 | 6,140 | 6,000 | 6,080 | 139,400 | 11,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20260206 | 5,740 | 5,780 | 5,700 | 5,780 | 127,200 | 15,600 | 100% | ▲ | 7771 | 0 | 5 | 97% | 2% |
| 20260213 | 6,050 | 6,060 | 5,940 | 6,030 | 193,700 | 20,200 | 100% | ▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 7% |
| 20260226 | 6,160 | 6,190 | 6,070 | 6,080 | 155,200 | 29,800 | 99% | ▼ | 1417 | 0 | 0 | 99% | 7% |
| 20260303 | 6,100 | 6,120 | 5,960 | 5,960 | 201,800 | 30,700 | 97% | ▼▼ | 7747 | 0 | 0 | 96% | 5% |
| 20260304 | 5,860 | 5,870 | 5,680 | 5,730 | 248,400 | 46,600 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260220 | 6,110 | 6,110 | 5,970 | 6,020 | 128,200 | 48,900 | 98% | ▼ | 7747 | 0 | 0 | 98% | 6% |
| 20260302 | 6,100 | 6,170 | 6,020 | 6,150 | 171,100 | 58,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20260209 | 5,830 | 5,880 | 5,790 | 5,810 | 191,600 | 64,400 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 76,100 | 15,300 | 39,100 | 6,400 | 37,000 | 8,900 |
| 2026-02-13 | 76,100 | 19,300 | 37,800 | 6,400 | 38,300 | 12,900 |
| 2026-02-20 | 77,900 | 21,100 | 38,200 | 6,400 | 39,700 | 14,700 |
| 2026-02-27 | 77,500 | 24,800 | 38,000 | 6,500 | 39,500 | 18,300 |